Indicators

Chevron Corp (NY: CVX )

144.00 -1.00 (-0.69%)

Streaming Delayed Price Updated: 10:01 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	49.39	49.84	49.10	49.41	16,128,029	+0.04(+0.07%)
Sep 27, 2007	49.24	49.43	49.05	49.37	14,032,138	+0.53(+1.08%)
Sep 26, 2007	49.20	49.27	48.29	48.84	21,758,870	+0.33(+0.69%)
Sep 25, 2007	49.15	49.41	48.39	48.51	23,677,582	-1.30(-2.62%)
Sep 24, 2007	50.16	50.42	49.73	49.81	17,100,460	-0.26(-0.52%)
Sep 21, 2007	49.78	50.35	49.69	50.07	23,936,306	+0.35(+0.71%)
Sep 20, 2007	49.64	49.96	49.50	49.72	15,519,925	+0.03(+0.06%)
Sep 19, 2007	49.47	50.13	49.41	49.69	21,561,094	+0.41(+0.82%)
Sep 18, 2007	48.15	49.38	48.02	49.28	18,561,326	+1.27(+2.65%)
Sep 17, 2007	47.52	48.33	47.52	48.01	14,642,831	+0.15(+0.31%)
Sep 14, 2007	47.20	48.19	47.19	47.86	15,101,534	+0.30(+0.62%)
Sep 13, 2007	47.09	47.95	47.28	47.57	16,976,778	+0.48(+1.01%)
Sep 12, 2007	46.77	47.43	46.61	47.09	21,005,386	+0.32(+0.68%)
Sep 11, 2007	46.20	47.06	45.78	46.77	19,176,128	+0.81(+1.77%)
Sep 10, 2007	46.23	46.61	45.36	45.96	19,853,242	-0.32(-0.68%)
Sep 07, 2007	46.42	47.01	46.03	46.28	18,518,742	-0.68(-1.44%)
Sep 06, 2007	46.72	47.16	46.52	46.95	15,443,370	+0.30(+0.64%)
Sep 05, 2007	46.71	46.80	46.35	46.65	17,313,994	-0.20(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.